SMI 3Fourteen Full-Cycle Trend ETF (FCTE)
NASDAQ: FCTE · Real-Time Price · USD
25.94
+0.54 (2.13%)
May 2, 2025, 4:00 PM EDT - Market closed
FCTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 25.68 | 25.96 | 25.68 | 25.93 | 25.93 | 2.09% | 76,741 |
| May 1, 2025 | 25.47 | 25.71 | 25.40 | 25.40 | 25.40 | 0.32% | 84,452 |
| Apr 30, 2025 | 24.74 | 25.32 | 24.67 | 25.32 | 25.32 | 0.80% | 65,308 |
| Apr 29, 2025 | 24.70 | 25.15 | 24.70 | 25.12 | 25.12 | 0.80% | 56,411 |
| Apr 28, 2025 | 24.84 | 24.97 | 24.65 | 24.92 | 24.92 | - | 22,010 |
| Apr 25, 2025 | 24.77 | 24.95 | 24.72 | 24.92 | 24.92 | 0.56% | 21,194 |
| Apr 24, 2025 | 24.12 | 24.79 | 24.12 | 24.78 | 24.78 | 2.57% | 27,795 |
| Apr 23, 2025 | 24.48 | 24.70 | 24.12 | 24.16 | 24.16 | 1.34% | 23,923 |
| Apr 22, 2025 | 23.32 | 23.90 | 23.32 | 23.84 | 23.84 | 3.03% | 26,553 |
| Apr 21, 2025 | 23.45 | 23.45 | 22.94 | 23.14 | 23.14 | -2.85% | 22,832 |
| Apr 17, 2025 | 23.87 | 23.94 | 23.67 | 23.82 | 23.82 | 0.59% | 25,919 |
| Apr 16, 2025 | 23.97 | 24.08 | 23.49 | 23.68 | 23.68 | -2.39% | 146,877 |
| Apr 15, 2025 | 24.43 | 24.55 | 24.25 | 24.26 | 24.26 | -1.02% | 46,084 |
| Apr 14, 2025 | 24.67 | 24.71 | 24.32 | 24.51 | 24.51 | 0.95% | 68,657 |
| Apr 11, 2025 | 23.83 | 24.28 | 23.64 | 24.28 | 24.28 | 1.89% | 47,496 |
| Apr 10, 2025 | 24.28 | 24.28 | 23.42 | 23.83 | 23.83 | -3.44% | 49,774 |
| Apr 9, 2025 | 22.20 | 24.75 | 22.20 | 24.68 | 24.68 | 9.69% | 219,625 |
| Apr 8, 2025 | 23.74 | 23.82 | 22.15 | 22.50 | 22.50 | -1.83% | 114,026 |
| Apr 7, 2025 | 21.72 | 23.58 | 21.55 | 22.92 | 22.92 | 0.44% | 179,730 |
| Apr 4, 2025 | 23.69 | 23.69 | 22.69 | 22.82 | 22.82 | -4.92% | 408,404 |
| Apr 3, 2025 | 25.00 | 25.00 | 23.93 | 24.00 | 24.00 | -6.14% | 121,395 |
| Apr 2, 2025 | 25.01 | 25.64 | 25.01 | 25.57 | 25.57 | 1.19% | 73,455 |
| Apr 1, 2025 | 24.95 | 25.32 | 24.92 | 25.27 | 25.27 | 0.64% | 185,914 |
| Mar 31, 2025 | 24.67 | 25.23 | 24.62 | 25.11 | 25.11 | 0.68% | 118,095 |
| Mar 28, 2025 | 25.44 | 25.44 | 24.94 | 24.94 | 24.94 | -2.20% | 107,006 |
| Mar 27, 2025 | 25.52 | 25.69 | 25.43 | 25.50 | 25.50 | -0.39% | 61,086 |
| Mar 26, 2025 | 26.03 | 26.03 | 25.55 | 25.60 | 25.60 | -1.39% | 82,336 |
| Mar 25, 2025 | 25.89 | 25.99 | 25.84 | 25.96 | 25.96 | 0.15% | 31,631 |
| Mar 24, 2025 | 25.61 | 25.94 | 25.61 | 25.92 | 25.92 | 2.09% | 79,960 |
| Mar 21, 2025 | 25.33 | 25.44 | 25.22 | 25.39 | 25.39 | -0.31% | 34,933 |
| Mar 20, 2025 | 25.44 | 25.79 | 25.44 | 25.47 | 25.47 | -1.01% | 52,975 |
| Mar 19, 2025 | 25.47 | 25.88 | 25.47 | 25.73 | 25.73 | 1.18% | 25,606 |
| Mar 18, 2025 | 25.72 | 25.72 | 25.38 | 25.43 | 25.41 | -1.20% | 49,192 |
| Mar 17, 2025 | 25.46 | 25.83 | 25.46 | 25.74 | 25.72 | 1.02% | 30,727 |
| Mar 14, 2025 | 25.23 | 25.48 | 25.23 | 25.48 | 25.46 | 1.92% | 51,068 |
| Mar 13, 2025 | 25.26 | 25.26 | 24.88 | 25.00 | 24.98 | -1.11% | 172,935 |
| Mar 12, 2025 | 25.37 | 25.44 | 25.05 | 25.28 | 25.26 | 0.32% | 129,959 |
| Mar 11, 2025 | 25.44 | 25.46 | 25.05 | 25.20 | 25.18 | -1.33% | 82,242 |
| Mar 10, 2025 | 25.71 | 25.92 | 25.36 | 25.54 | 25.52 | -2.07% | 124,529 |
| Mar 7, 2025 | 25.74 | 26.13 | 25.54 | 26.08 | 26.06 | 1.05% | 117,136 |
| Mar 6, 2025 | 25.77 | 26.09 | 25.62 | 25.81 | 25.79 | -1.07% | 103,966 |
| Mar 5, 2025 | 25.86 | 26.17 | 25.72 | 26.09 | 26.07 | 1.16% | 184,215 |
| Mar 4, 2025 | 25.82 | 26.18 | 25.56 | 25.79 | 25.77 | -0.81% | 447,050 |
| Mar 3, 2025 | 26.46 | 26.60 | 25.89 | 26.00 | 25.98 | -1.66% | 312,129 |
| Feb 28, 2025 | 26.15 | 26.44 | 26.03 | 26.44 | 26.42 | 0.23% | 262,338 |
| Feb 27, 2025 | 26.74 | 26.79 | 26.34 | 26.38 | 26.36 | -0.98% | 168,853 |
| Feb 26, 2025 | 26.71 | 26.88 | 26.57 | 26.64 | 26.62 | 0.26% | 207,413 |
| Feb 25, 2025 | 26.35 | 26.59 | 26.29 | 26.57 | 26.55 | 0.64% | 441,295 |
| Feb 24, 2025 | 26.55 | 26.55 | 26.31 | 26.40 | 26.38 | -0.34% | 38,012 |
| Feb 21, 2025 | 26.76 | 26.76 | 26.42 | 26.49 | 26.47 | -1.12% | 50,747 |